Sterling Capital MdCp Relatv Val A (STRLX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 27 jun 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 26 jun 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 25 jun 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 24 jun 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 21 jun 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 20 jun 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 18 jun 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 17 jun 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 14 jun 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 13 jun 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 12 jun 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 11 jun 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 10 jun 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 07 jun 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 06 jun 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 05 jun 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 04 jun 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 03 jun 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 31 may 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 30 may 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 29 may 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 28 may 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 24 may 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 23 may 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 22 may 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 21 may 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 20 may 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 17 may 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 16 may 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 15 may 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 14 may 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 13 may 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 10 may 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 09 may 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 08 may 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 07 may 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 06 may 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 03 may 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 02 may 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 01 may 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 30 abr 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 29 abr 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 26 abr 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 25 abr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 24 abr 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 23 abr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 22 abr 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 19 abr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 18 abr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 17 abr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 16 abr 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 15 abr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 12 abr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 11 abr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 10 abr 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 09 abr 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 08 abr 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 05 abr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 04 abr 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 03 abr 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 02 abr 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 01 abr 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 28 mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 27 mar 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 26 mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 25 mar 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 22 mar 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 21 mar 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 20 mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 19 mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 18 mar 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 15 mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 14 mar 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 13 mar 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 12 mar 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 11 mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 08 mar 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 07 mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 06 mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 05 mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 04 mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 01 mar 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 29 feb 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 28 feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 27 feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 26 feb 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 23 feb 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 22 feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 21 feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 20 feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 16 feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 15 feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 14 feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 13 feb 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 12 feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 09 feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 08 feb 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 07 feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 06 feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.